Automatic Data Processing, Inc. (ETR:ADP)
Germany
· Delayed Price · Currency is EUR 186.66
+0.42 (0.23%)
At close: Mar 4, 2026
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 186.60 | 186.66 | 185.32 | 186.66 | 186.66 | 0.23% | 100 |
| Mar 3, 2026 | 186.18 | 186.38 | 185.82 | 186.24 | 186.24 | 1.95% | 144 |
| Mar 2, 2026 | 182.74 | 184.06 | 182.68 | 182.68 | 182.68 | -1.56% | 17 |
| Feb 27, 2026 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | - | 23 |
| Feb 26, 2026 | 182.04 | 185.58 | 182.00 | 185.58 | 185.58 | 4.52% | 8 |
| Feb 25, 2026 | 176.16 | 177.56 | 173.44 | 177.56 | 177.56 | 1.93% | 733 |
| Feb 24, 2026 | 173.52 | 176.42 | 173.52 | 174.20 | 174.20 | -0.79% | 148 |
| Feb 23, 2026 | 182.00 | 183.20 | 175.00 | 175.58 | 175.58 | -3.22% | 1,695 |
| Feb 20, 2026 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | -0.57% | - |
| Feb 19, 2026 | 185.34 | 185.34 | 182.46 | 182.46 | 182.46 | -0.63% | 27 |
| Feb 18, 2026 | 181.88 | 183.78 | 181.88 | 183.62 | 183.62 | 2.09% | 43 |
| Feb 17, 2026 | 180.54 | 180.82 | 178.14 | 179.86 | 179.86 | -0.22% | 295 |
| Feb 16, 2026 | 180.28 | 180.28 | 180.26 | 180.26 | 180.26 | 0.99% | 260 |
| Feb 13, 2026 | 177.80 | 178.56 | 176.94 | 178.50 | 178.50 | 0.93% | 179 |
| Feb 12, 2026 | 183.22 | 183.22 | 176.86 | 176.86 | 176.86 | -4.39% | 689 |
| Feb 11, 2026 | 189.72 | 190.78 | 184.98 | 184.98 | 184.98 | -2.52% | 181 |
| Feb 10, 2026 | 188.98 | 190.50 | 188.98 | 189.76 | 189.76 | -0.26% | 209 |
| Feb 9, 2026 | 189.86 | 190.26 | 189.24 | 190.26 | 190.26 | -3.27% | 281 |
| Feb 6, 2026 | 198.70 | 199.00 | 196.70 | 196.70 | 196.70 | -1.05% | 164 |
| Feb 5, 2026 | 198.78 | 198.78 | 198.78 | 198.78 | 198.78 | -0.98% | - |
| Feb 4, 2026 | 200.70 | 200.75 | 195.28 | 200.75 | 200.75 | -5.48% | 883 |
| Feb 3, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 1.46% | 19 |
| Feb 2, 2026 | 207.70 | 209.85 | 207.70 | 209.35 | 209.35 | 1.31% | 1,081 |
| Jan 30, 2026 | 207.00 | 207.00 | 206.65 | 206.65 | 206.65 | -2.89% | 30 |
| Jan 28, 2026 | 211.90 | 212.80 | 207.65 | 212.80 | 212.80 | 0.24% | 319 |
| Jan 27, 2026 | 216.55 | 216.55 | 212.30 | 212.30 | 212.30 | -2.05% | 60 |
| Jan 26, 2026 | 216.65 | 220.60 | 216.65 | 216.75 | 216.75 | -1.23% | 19 |
| Jan 23, 2026 | 221.30 | 221.30 | 219.45 | 219.45 | 219.45 | -0.48% | 70 |
| Jan 22, 2026 | 220.00 | 221.40 | 220.00 | 220.50 | 220.50 | 0.71% | 61 |
| Jan 21, 2026 | 218.00 | 220.75 | 218.00 | 218.95 | 218.95 | -0.25% | 21 |
| Jan 20, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -1.08% | - |
| Jan 19, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | -0.80% | - |
| Jan 16, 2026 | 223.85 | 223.85 | 223.70 | 223.70 | 223.70 | -1.30% | 22 |
| Jan 15, 2026 | 226.65 | 226.65 | 226.65 | 226.65 | 226.65 | 2.28% | 33 |
| Jan 14, 2026 | 221.85 | 221.85 | 220.95 | 221.60 | 221.60 | -0.20% | 60 |
| Jan 13, 2026 | 222.60 | 222.60 | 222.05 | 222.05 | 222.05 | -3.67% | 27 |
| Jan 12, 2026 | 228.00 | 230.50 | 228.00 | 230.50 | 230.50 | 0.48% | 231 |
| Jan 9, 2026 | 230.35 | 230.45 | 227.70 | 229.40 | 229.40 | 0.79% | 276 |
| Jan 8, 2026 | 226.70 | 227.60 | 226.70 | 227.60 | 227.60 | 2.06% | 74 |
| Jan 7, 2026 | 224.35 | 224.90 | 223.00 | 223.00 | 223.00 | 1.04% | 101 |
| Jan 6, 2026 | 221.80 | 221.80 | 220.70 | 220.70 | 220.70 | 0.27% | 11 |
| Jan 5, 2026 | 216.40 | 220.10 | 216.40 | 220.10 | 220.10 | 1.80% | 89 |
| Jan 2, 2026 | 221.35 | 222.40 | 215.60 | 216.20 | 216.20 | -2.04% | 264 |
| Dec 30, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0.32% | - |
| Dec 29, 2025 | 220.35 | 220.35 | 220.00 | 220.00 | 220.00 | 0.62% | 15 |
| Dec 23, 2025 | 219.05 | 219.05 | 218.65 | 218.65 | 218.65 | -1.44% | 135 |
| Dec 22, 2025 | 221.45 | 221.95 | 221.45 | 221.85 | 221.85 | -0.14% | 77 |
| Dec 19, 2025 | 220.00 | 222.30 | 219.65 | 222.15 | 222.15 | -1.33% | 106 |
| Dec 18, 2025 | 227.10 | 227.10 | 225.15 | 225.15 | 225.15 | -0.40% | 32 |
| Dec 17, 2025 | 226.05 | 226.05 | 226.05 | 226.05 | 226.05 | 1.92% | - |
| Dec 16, 2025 | 222.00 | 222.00 | 221.00 | 221.80 | 221.80 | -2.03% | 120 |
| Dec 15, 2025 | 227.90 | 227.90 | 226.40 | 226.40 | 226.40 | 0.02% | 76 |
| Dec 12, 2025 | 225.90 | 226.35 | 225.90 | 226.35 | 226.35 | 0.91% | 75 |
| Dec 11, 2025 | 224.30 | 224.30 | 224.30 | 224.30 | 222.85 | 1.01% | - |
| Dec 10, 2025 | 222.65 | 222.65 | 220.85 | 222.05 | 220.62 | -0.36% | 79 |
| Dec 9, 2025 | 223.65 | 223.95 | 222.85 | 222.85 | 221.41 | 0.20% | 10 |
| Dec 8, 2025 | 224.75 | 224.75 | 222.40 | 222.40 | 220.97 | -1.13% | 1 |
| Dec 5, 2025 | 223.05 | 224.95 | 223.05 | 224.95 | 223.50 | 0.18% | 73 |
| Dec 4, 2025 | 224.15 | 224.70 | 224.15 | 224.55 | 223.10 | 1.15% | 145 |
| Dec 3, 2025 | 221.80 | 222.00 | 221.80 | 222.00 | 220.57 | 0.52% | 81 |
| Dec 2, 2025 | 220.10 | 220.85 | 220.10 | 220.85 | 219.43 | -0.23% | 25 |
| Dec 1, 2025 | 221.35 | 221.35 | 218.40 | 221.35 | 219.92 | 0.27% | 168 |
| Nov 28, 2025 | 221.00 | 221.00 | 219.60 | 220.75 | 219.33 | 0.64% | 140 |
| Nov 27, 2025 | 222.25 | 222.25 | 219.35 | 219.35 | 217.94 | -0.14% | 4 |
| Nov 26, 2025 | 222.00 | 222.00 | 219.65 | 219.65 | 218.23 | -0.48% | 171 |
| Nov 25, 2025 | 215.40 | 222.50 | 215.20 | 220.70 | 219.28 | 1.52% | 734 |
| Nov 24, 2025 | 221.05 | 221.05 | 217.40 | 217.40 | 216.00 | -0.75% | 76 |
| Nov 21, 2025 | 218.20 | 219.90 | 218.20 | 219.05 | 217.64 | 1.60% | 17 |
| Nov 20, 2025 | 217.10 | 217.60 | 215.60 | 215.60 | 214.21 | 0.23% | 296 |
| Nov 19, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 213.71 | -0.12% | - |
| Nov 18, 2025 | 216.25 | 216.50 | 215.35 | 215.35 | 213.96 | -1.08% | 181 |
| Nov 17, 2025 | 217.65 | 217.70 | 217.65 | 217.70 | 216.30 | 0.05% | 18 |
| Nov 14, 2025 | 219.00 | 219.00 | 217.60 | 217.60 | 216.20 | -0.41% | 7 |
| Nov 13, 2025 | 220.30 | 220.30 | 218.20 | 218.50 | 217.09 | -0.75% | 179 |
| Nov 12, 2025 | 221.85 | 221.85 | 220.15 | 220.15 | 218.73 | 0.05% | 22 |
| Nov 11, 2025 | 220.05 | 220.05 | 220.05 | 220.05 | 218.63 | 0.82% | 3 |
| Nov 10, 2025 | 218.25 | 218.25 | 218.25 | 218.25 | 216.84 | -0.34% | - |
| Nov 7, 2025 | 219.00 | 220.00 | 218.75 | 219.00 | 217.59 | 0.44% | 55 |
| Nov 6, 2025 | 224.80 | 224.80 | 218.05 | 218.05 | 216.64 | -2.61% | 106 |
| Nov 5, 2025 | 223.90 | 223.90 | 223.90 | 223.90 | 222.46 | -1.17% | - |
| Nov 4, 2025 | 224.00 | 226.55 | 221.55 | 226.55 | 225.09 | 1.82% | 94 |
| Nov 3, 2025 | 226.55 | 226.55 | 222.50 | 222.50 | 221.07 | -1.85% | 154 |
| Oct 31, 2025 | 225.65 | 226.70 | 225.65 | 226.70 | 225.24 | -0.29% | 115 |
| Oct 30, 2025 | 226.00 | 227.85 | 226.00 | 227.35 | 225.88 | -2.09% | 81 |
| Oct 29, 2025 | 239.70 | 239.85 | 230.00 | 232.20 | 230.70 | -3.79% | 268 |
| Oct 28, 2025 | 242.00 | 242.00 | 240.50 | 241.35 | 239.79 | 0.08% | 100 |
| Oct 27, 2025 | 241.00 | 241.15 | 241.00 | 241.15 | 239.59 | -0.72% | 40 |
| Oct 24, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 241.33 | 0.19% | 40 |
| Oct 23, 2025 | 248.00 | 248.00 | 242.45 | 242.45 | 240.89 | -1.80% | 116 |
| Oct 22, 2025 | 246.45 | 246.90 | 246.45 | 246.90 | 245.31 | 1.00% | 60 |
| Oct 21, 2025 | 242.25 | 245.55 | 242.25 | 244.45 | 242.87 | 0.82% | 71 |
| Oct 20, 2025 | 242.00 | 243.15 | 241.70 | 242.45 | 240.89 | 0.37% | 56 |
| Oct 17, 2025 | 238.00 | 241.55 | 237.55 | 241.55 | 239.99 | -0.08% | 126 |
| Oct 16, 2025 | 245.10 | 245.10 | 241.75 | 241.75 | 240.19 | -1.57% | 4 |
| Oct 15, 2025 | 245.15 | 248.00 | 245.10 | 245.60 | 244.02 | 0.14% | 552 |
| Oct 14, 2025 | 245.55 | 245.55 | 245.25 | 245.25 | 243.67 | -0.97% | 43 |
| Oct 13, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 246.05 | 0.20% | - |
| Oct 10, 2025 | 249.70 | 251.20 | 247.00 | 247.15 | 245.56 | -0.98% | 30 |
| Oct 9, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 247.99 | -0.38% | - |
| Oct 8, 2025 | 253.45 | 253.45 | 250.55 | 250.55 | 248.93 | -0.22% | 21 |